Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 112.11 | 112.34 | 110.67 | 110.92 | 177,694 | -1.12(-1.00%) |
Apr 29, 2019 | 111.63 | 112.93 | 111.52 | 112.04 | 161,474 | +0.35(+0.31%) |
Apr 26, 2019 | 110.47 | 111.97 | 110.03 | 111.69 | 235,547 | +1.17(+1.06%) |
Apr 25, 2019 | 110.61 | 111.05 | 109.03 | 110.52 | 205,961 | -0.57(-0.52%) |
Apr 24, 2019 | 112.20 | 112.73 | 110.79 | 111.09 | 153,084 | -0.54(-0.48%) |
Apr 23, 2019 | 109.98 | 112.46 | 109.41 | 111.63 | 283,570 | +2.44(+2.24%) |
Apr 22, 2019 | 109.07 | 109.56 | 108.63 | 109.19 | 208,468 | -0.22(-0.20%) |
Apr 18, 2019 | 107.84 | 109.47 | 107.69 | 109.41 | 208,838 | +1.81(+1.68%) |
Apr 17, 2019 | 110.09 | 110.43 | 107.54 | 107.60 | 171,034 | -2.11(-1.93%) |
Apr 16, 2019 | 109.39 | 109.90 | 108.92 | 109.71 | 182,159 | +0.36(+0.33%) |
Apr 15, 2019 | 109.09 | 109.53 | 108.20 | 109.35 | 162,922 | +0.15(+0.13%) |
Apr 12, 2019 | 109.71 | 110.36 | 108.89 | 109.20 | 349,160 | +0.32(+0.30%) |
Apr 11, 2019 | 107.40 | 109.17 | 106.91 | 108.88 | 583,075 | +1.64(+1.53%) |
Apr 10, 2019 | 108.01 | 108.01 | 106.64 | 107.24 | 308,411 | -0.50(-0.46%) |
Apr 09, 2019 | 109.53 | 110.08 | 107.65 | 107.73 | 277,614 | -2.47(-2.24%) |
Apr 08, 2019 | 109.03 | 110.46 | 108.51 | 110.21 | 330,530 | +0.32(+0.29%) |
Apr 05, 2019 | 110.00 | 110.66 | 109.13 | 109.89 | 398,057 | +0.39(+0.36%) |
Apr 04, 2019 | 107.64 | 110.91 | 107.28 | 109.50 | 806,484 | +2.39(+2.23%) |
Apr 03, 2019 | 109.66 | 109.83 | 106.90 | 107.11 | 741,169 | -1.92(-1.76%) |
Apr 02, 2019 | 109.65 | 110.25 | 108.83 | 109.03 | 869,240 | -0.53(-0.48%) |
Apr 01, 2019 | 111.25 | 112.52 | 109.39 | 109.56 | 591,486 | -0.78(-0.71%) |
Mar 29, 2019 | 110.95 | 110.95 | 109.81 | 110.33 | 662,265 | +0.21(+0.19%) |
Mar 28, 2019 | 109.77 | 110.73 | 109.17 | 110.12 | 168,651 | +0.60(+0.55%) |
Mar 27, 2019 | 108.97 | 110.50 | 108.84 | 109.52 | 173,459 | +0.68(+0.63%) |
Mar 26, 2019 | 110.21 | 110.66 | 108.60 | 108.83 | 176,018 | -0.50(-0.45%) |
Mar 25, 2019 | 109.57 | 110.58 | 109.25 | 109.33 | 235,032 | -0.42(-0.38%) |
Mar 22, 2019 | 112.39 | 112.46 | 109.72 | 109.75 | 240,697 | -3.31(-2.92%) |
Mar 21, 2019 | 111.88 | 113.96 | 111.88 | 113.05 | 181,918 | +0.76(+0.68%) |
Mar 20, 2019 | 110.96 | 114.10 | 110.90 | 112.30 | 296,400 | +1.45(+1.31%) |
Mar 19, 2019 | 112.28 | 113.02 | 110.63 | 110.85 | 542,790 | -1.07(-0.96%) |
Mar 18, 2019 | 109.14 | 112.40 | 109.14 | 111.92 | 396,000 | +2.79(+2.56%) |
Mar 15, 2019 | 111.49 | 111.59 | 108.76 | 109.13 | 875,872 | -2.31(-2.08%) |
Mar 14, 2019 | 111.56 | 112.17 | 110.66 | 111.44 | 235,249 | -0.39(-0.35%) |
Mar 13, 2019 | 111.52 | 112.69 | 111.24 | 111.83 | 371,189 | +0.71(+0.64%) |
Mar 12, 2019 | 111.07 | 111.41 | 110.46 | 111.12 | 470,427 | +0.01(+0.01%) |
Mar 11, 2019 | 111.25 | 111.58 | 110.56 | 111.11 | 476,678 | -0.27(-0.24%) |
Mar 08, 2019 | 111.74 | 111.93 | 110.94 | 111.38 | 242,549 | -1.28(-1.14%) |
Mar 07, 2019 | 113.81 | 114.16 | 111.97 | 112.67 | 316,506 | -1.51(-1.32%) |
Mar 06, 2019 | 117.01 | 117.54 | 114.16 | 114.17 | 244,835 | -2.88(-2.46%) |
Mar 05, 2019 | 117.83 | 118.56 | 117.01 | 117.05 | 237,547 | -0.66(-0.56%) |
Mar 04, 2019 | 119.59 | 120.91 | 117.66 | 117.71 | 458,246 | -1.47(-1.23%) |
Mar 01, 2019 | 119.06 | 120.83 | 117.89 | 119.18 | 439,119 | -0.68(-0.57%) |
Feb 28, 2019 | 121.31 | 122.21 | 119.49 | 119.86 | 349,033 | -0.94(-0.78%) |
Feb 27, 2019 | 116.02 | 122.44 | 116.02 | 120.80 | 685,371 | +4.92(+4.24%) |
Feb 26, 2019 | 118.09 | 118.09 | 115.70 | 115.88 | 268,974 | -2.35(-1.99%) |
Feb 25, 2019 | 118.70 | 118.70 | 117.76 | 118.24 | 191,297 | +0.20(+0.17%) |
Feb 22, 2019 | 118.06 | 118.73 | 117.58 | 118.04 | 141,332 | +0.45(+0.38%) |
Feb 21, 2019 | 117.70 | 117.80 | 116.63 | 117.59 | 178,976 | -0.22(-0.19%) |
Feb 20, 2019 | 116.89 | 118.00 | 116.47 | 117.82 | 228,127 | +1.08(+0.92%) |
Feb 19, 2019 | 116.62 | 117.10 | 116.01 | 116.74 | 156,334 | -0.05(-0.04%) |
Feb 15, 2019 | 115.68 | 116.86 | 115.54 | 116.79 | 234,629 | +1.95(+1.70%) |
Feb 14, 2019 | 114.00 | 115.34 | 113.74 | 114.83 | 183,071 | +0.14(+0.12%) |
Feb 13, 2019 | 114.90 | 115.40 | 113.62 | 114.70 | 144,869 | +0.46(+0.40%) |
Feb 12, 2019 | 113.42 | 114.48 | 112.92 | 114.24 | 160,306 | +1.69(+1.50%) |
Feb 11, 2019 | 113.55 | 114.15 | 112.08 | 112.55 | 240,195 | -0.62(-0.55%) |
Feb 08, 2019 | 111.78 | 113.29 | 111.78 | 113.17 | 224,548 | +0.68(+0.61%) |
Feb 07, 2019 | 112.19 | 112.98 | 110.26 | 112.49 | 424,015 | -0.44(-0.39%) |
Feb 06, 2019 | 112.88 | 113.47 | 112.26 | 112.93 | 218,064 | -0.01(-0.01%) |
Feb 05, 2019 | 111.45 | 113.26 | 110.98 | 112.94 | 341,901 | +1.95(+1.76%) |
Feb 04, 2019 | 109.74 | 111.07 | 109.74 | 110.98 | 142,626 | +1.13(+1.03%) |